SBF 120
6.143,320
-10,42
-0,17%
18:05 18/03/24
Vol:
-
Máx:
6.170,47
Mín:
6.134,35
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
ACCOR | 41,54€ | -0,38% | -0,16€ | 42,16€ | 41,45€ | 552.528 | 18/03 17:55 |
ADP | 124,70€ | -1,66% | -2,10€ | 126,70€ | 124,40€ | 69.746 | 18/03 17:55 |
AIR FRANCE - KLM | 9,61€ | -0,21% | -0,02€ | 9,81€ | 9,59€ | 1.657.764 | 18/03 17:55 |
AIR LIQUIDE | 194,06€ | -0,55% | -1,08€ | 195,04€ | 193,12€ | 347.877 | 18/03 17:55 |
AIRBUS GROUP | 163,22€ | 0,28% | 0,46€ | 164,16€ | 162,26€ | 717.220 | 18/03 17:55 |
ALD | 6,11€ | -2,94% | -0,19€ | 6,29€ | 6,02€ | 618.188 | 18/03 17:55 |
ALSTOM | 13,10€ | 6,38% | 0,79€ | 13,58€ | 12,90€ | 4.398.468 | 18/03 17:55 |
ALTEN | 133,90€ | -1,03% | -1,40€ | 135,60€ | 133,90€ | 31.190 | 18/03 17:55 |
AMUNDI GROUP | 60,35€ | 0,58% | 0,35€ | 60,75€ | 60,05€ | 109.377 | 18/03 17:55 |
APERAM REG. | 27,69€ | -0,29% | -0,08€ | 27,95€ | 27,53€ | 158.623 | 18/03 17:55 |
ARCELORMITTAL REG | 24,37€ | 0,64% | 0,16€ | 24,70€ | 24,25€ | 2.110.742 | 18/03 17:55 |
ARGAN | 77,60€ | -0,26% | -0,20€ | 78,30€ | 77,30€ | 4.232 | 18/03 17:55 |
ARKEMA | 91,74€ | -0,11% | -0,10€ | 92,42€ | 91,28€ | 89.241 | 18/03 17:55 |
ATOS | 2,15€ | -5,66% | -0,13€ | 2,36€ | 2,15€ | 2.794.722 | 18/03 17:55 |
AXA | 34,24€ | -0,26% | -0,09€ | 34,52€ | 34,09€ | 2.264.422 | 18/03 17:55 |
BENETEAU | 12,56€ | 0,32% | 0,04€ | 12,56€ | 12,40€ | 94.926 | 18/03 17:55 |
BIC | 64,30€ | -0,54% | -0,35€ | 64,70€ | 64,25€ | 19.142 | 18/03 17:55 |
BIOMERIEUX | 98,06€ | 0,39% | 0,38€ | 98,98€ | 97,76€ | 82.018 | 18/03 17:55 |
BNP PARIBAS-A- | 61,36€ | 0,25% | 0,15€ | 61,82€ | 61,22€ | 2.282.031 | 18/03 17:55 |
BOLLORE | 6,10€ | 0,16% | 0,01€ | 6,16€ | 6,07€ | 1.263.906 | 18/03 17:55 |
BOUYGUES | 37,64€ | 0,91% | 0,34€ | 37,73€ | 37,21€ | 586.788 | 18/03 17:55 |
BUREAU VERITAS | 26,74€ | 0,53% | 0,14€ | 26,79€ | 26,55€ | 605.128 | 18/03 17:55 |
CAP GEMINI | 222,50€ | -0,22% | -0,50€ | 223,70€ | 221,30€ | 185.842 | 18/03 17:55 |
CARDETY | 16,08€ | -0,62% | -0,10€ | 16,30€ | 15,98€ | 30.528 | 18/03 17:55 |
CARREFOUR | 15,70€ | -0,03% | -0,01€ | 15,82€ | 15,55€ | 1.444.371 | 18/03 17:55 |
CGG | 0,44€ | 1,42% | 0,01€ | 0,45€ | 0,43€ | 5.761.358 | 18/03 17:55 |
COFACE | 14,33€ | 0,56% | 0,08€ | 14,34€ | 14,19€ | 252.940 | 18/03 17:55 |
FONC.DES REGIONS | 42,56€ | 0,47% | 0,20€ | 43,36€ | 42,44€ | 156.110 | 18/03 17:55 |
CREDIT AGRICOLE | 13,11€ | 0,72% | 0,09€ | 13,14€ | 13,01€ | 3.480.553 | 18/03 17:55 |
DANONE | 59,34€ | -0,44% | -0,26€ | 59,76€ | 59,02€ | 698.554 | 18/03 17:55 |
DASSAULT AVIA. | 180,30€ | 1,12% | 2,00€ | 183,30€ | 178,40€ | 99.629 | 18/03 17:55 |
DASSAULT SYST. | 42,02€ | 1,00% | 0,42€ | 42,10€ | 41,71€ | 1.152.825 | 18/03 17:55 |
DERICHEBOURG | 4,27€ | 1,09% | 0,05€ | 4,35€ | 4,23€ | 196.263 | 18/03 17:55 |
EDENRED | 49,22€ | 0,57% | 0,28€ | 49,40€ | 48,79€ | 520.010 | 18/03 17:55 |
EIFFAGE | 103,25€ | 0,44% | 0,45€ | 103,90€ | 102,80€ | 154.367 | 18/03 17:55 |
ELIOR | 2,27€ | -0,09% | 0,00€ | 2,28€ | 2,23€ | 512.837 | 18/03 17:55 |
ELIS | 19,89€ | -1,92% | -0,39€ | 20,24€ | 19,89€ | 276.068 | 18/03 17:55 |
ENGIE | 15,32€ | -0,36% | -0,06€ | 15,44€ | 15,27€ | 4.397.107 | 18/03 17:55 |
ERAMET | 66,85€ | 1,06% | 0,70€ | 68,35€ | 66,40€ | 42.137 | 18/03 17:55 |
ESSILOR INTL | 207,10€ | -1,05% | -2,20€ | 209,00€ | 206,05€ | 374.323 | 18/03 17:55 |
EURAZEO | 78,20€ | 0,26% | 0,20€ | 79,10€ | 78,05€ | 88.306 | 18/03 17:55 |
EUROAPI | 2,62€ | -3,00% | -0,08€ | 2,85€ | 2,60€ | 1.058.424 | 18/03 17:55 |
EUROFINS SCIENTIFIC | 56,00€ | -0,18% | -0,10€ | 56,36€ | 55,76€ | 249.782 | 18/03 17:55 |
EURONEXT | 86,70€ | 0,23% | 0,20€ | 87,00€ | 86,05€ | 118.220 | 18/03 17:55 |
EUTELSAT COMM. | 3,66€ | 0,27% | 0,01€ | 3,68€ | 3,62€ | 87.705 | 18/03 17:55 |
FDJ | 37,36€ | -1,27% | -0,48€ | 37,74€ | 37,36€ | 119.901 | 18/03 17:55 |
FAURECIA | 13,40€ | 1,59% | 0,21€ | 13,70€ | 13,24€ | 847.178 | 18/03 17:55 |
GAZTRANS.TECHN. | 136,70€ | 0,44% | 0,60€ | 137,20€ | 135,80€ | 105.300 | 18/03 17:55 |
GECINA N | 91,20€ | 0,33% | 0,30€ | 91,75€ | 89,65€ | 133.879 | 18/03 17:55 |
GP EUROTUNNEL RGPT | 15,55€ | 1,01% | 0,16€ | 15,62€ | 15,26€ | 833.083 | 18/03 17:55 |
HERMES INTL | 2.377,50€ | -0,52% | -12,50€ | 2.394,00€ | 2.360,00€ | 31.830 | 18/03 17:55 |
ICADE | 24,58€ | -1,68% | -0,42€ | 24,98€ | 24,58€ | 89.875 | 18/03 17:55 |
ID LOGISTICS | 332,00€ | -1,19% | -4,00€ | 337,50€ | 332,00€ | 3.914 | 18/03 17:55 |
IMERYS | 29,82€ | 0,07% | 0,02€ | 29,90€ | 29,64€ | 57.422 | 18/03 17:55 |
INTERPARFUMS | 51,10€ | -0,39% | -0,20€ | 51,40€ | 50,90€ | 18.838 | 18/03 17:55 |
IPSEN | 105,60€ | 0,19% | 0,20€ | 105,80€ | 104,70€ | 40.744 | 18/03 17:55 |
IPSOS | 64,20€ | 0,08% | 0,05€ | 65,05€ | 63,90€ | 56.166 | 18/03 17:55 |
JC DECAUX | 17,07€ | 1,37% | 0,23€ | 17,25€ | 16,86€ | 104.563 | 18/03 17:55 |
KERING | 423,45€ | -0,63% | -2,70€ | 427,20€ | 418,35€ | 151.430 | 18/03 17:55 |
KLEPIERRE | 23,83€ | 0,80% | 0,19€ | 23,89€ | 23,60€ | 446.763 | 18/03 17:55 |
L'OREAL | 441,55€ | -1,03% | -4,60€ | 449,00€ | 440,25€ | 162.865 | 18/03 17:55 |
LECTRA | 31,00€ | 0,49% | 0,15€ | 31,25€ | 30,70€ | 5.978 | 18/03 17:55 |
LEGRAND | 97,52€ | -0,23% | -0,22€ | 98,08€ | 96,64€ | 341.013 | 18/03 17:55 |
LVMH | 858,10€ | -0,49% | -4,20€ | 865,00€ | 854,90€ | 159.251 | 18/03 17:55 |
MAUREL & PROM. | 5,46€ | 0,92% | 0,05€ | 5,50€ | 5,38€ | 107.712 | 18/03 17:55 |
MERCIALYS | 10,30€ | 0,49% | 0,05€ | 10,35€ | 10,27€ | 110.581 | 18/03 17:55 |
MERSEN | 36,30€ | -0,96% | -0,35€ | 37,35€ | 36,30€ | 33.816 | 18/03 17:55 |
METROPOLE TV - M6 | 12,98€ | 0,78% | 0,10€ | 13,02€ | 12,84€ | 51.622 | 18/03 17:55 |
MICHELIN | 34,99€ | 0,43% | 0,15€ | 35,01€ | 34,70€ | 968.570 | 18/03 17:55 |
NEOEN | 24,84€ | -1,27% | -0,32€ | 25,34€ | 24,70€ | 153.981 | 18/03 17:55 |
NEXANS | 93,60€ | 0,16% | 0,15€ | 94,50€ | 92,65€ | 111.821 | 18/03 17:55 |
NEXITY -A- | 9,23€ | 3,48% | 0,31€ | 9,40€ | 8,92€ | 360.865 | 18/03 17:55 |
ORANGE | 10,60€ | 0,72% | 0,08€ | 10,63€ | 10,48€ | 4.233.496 | 18/03 17:55 |
ORPEA | 0,01€ | -6,25% | 0,00€ | 0,01€ | 0,01€ | 206.212.797 | 18/03 17:55 |
PERNOD RICARD | 148,90€ | -1,65% | -2,50€ | 151,60€ | 148,25€ | 305.142 | 18/03 17:55 |
PLAST.OMNIUM | 11,77€ | 1,47% | 0,17€ | 11,84€ | 11,58€ | 202.856 | 18/03 17:55 |
PLUXEE | 26,84€ | -0,20% | -0,06€ | 27,31€ | 26,62€ | 212.772 | 18/03 17:55 |
PUBLICIS GROUPE | 97,98€ | -1,01% | -1,00€ | 98,70€ | 97,40€ | 360.169 | 18/03 17:55 |
REMY COINTREAU | 91,86€ | -0,80% | -0,74€ | 93,50€ | 91,02€ | 74.331 | 18/03 17:55 |
RENAULT | 43,15€ | 0,82% | 0,35€ | 44,01€ | 42,83€ | 1.123.085 | 18/03 17:55 |
REXEL | 24,38€ | -1,42% | -0,35€ | 24,96€ | 24,38€ | 870.045 | 18/03 17:55 |
RUBIS | 27,32€ | 1,19% | 0,32€ | 27,46€ | 27,02€ | 175.386 | 18/03 17:55 |
SAFRAN | 203,35€ | 0,49% | 1,00€ | 204,50€ | 202,00€ | 285.823 | 18/03 17:55 |
SAINT GOBAIN | 69,13€ | -0,83% | -0,58€ | 70,00€ | 69,01€ | 842.164 | 18/03 17:55 |
SANOFI | 88,00€ | -0,23% | -0,20€ | 88,36€ | 87,78€ | 813.952 | 18/03 17:55 |
SARTORIUS BIOTECH | 264,90€ | -2,79% | -7,60€ | 276,80€ | 264,10€ | 45.615 | 18/03 17:55 |
SCHNEIDER ELECTRIC | 214,70€ | -0,14% | -0,30€ | 217,35€ | 214,20€ | 520.023 | 18/03 17:55 |
SCOR SE | 31,30€ | 2,89% | 0,88€ | 31,65€ | 30,40€ | 753.588 | 18/03 17:55 |
SEB | 115,00€ | -0,86% | -1,00€ | 117,00€ | 114,80€ | 43.641 | 18/03 17:55 |
SES GLOBAL FDR | 5,94€ | 0,17% | 0,01€ | 5,99€ | 5,91€ | 370.941 | 18/03 17:55 |
SOCIETE GENERALE | 23,71€ | -0,08% | -0,02€ | 24,05€ | 23,58€ | 2.871.179 | 18/03 17:55 |
SODEXO | 77,62€ | -0,18% | -0,14€ | 78,00€ | 77,28€ | 151.163 | 18/03 17:55 |
SOITEC | 123,55€ | -1,00% | -1,25€ | 126,00€ | 122,80€ | 79.937 | 18/03 17:55 |
SOLUTIONS 30 | 2,04€ | 3,92% | 0,08€ | 2,08€ | 1,98€ | 548.234 | 18/03 17:55 |
SOLVAY | 23,44€ | 0,90% | 0,21€ | 23,63€ | 23,03€ | 406.545 | 18/03 17:55 |
SOPRA GROUP | 230,40€ | 0,17% | 0,40€ | 233,40€ | 229,20€ | 23.858 | 18/03 17:55 |
SPIE | 35,02€ | 0,23% | 0,08€ | 35,10€ | 34,58€ | 343.581 | 18/03 17:55 |
STELLANTIS BR | 26,15€ | 0,56% | 0,15€ | 26,51€ | 26,14€ | 1.639.680 | 18/03 17:55 |
STMICROELECTRONICS | 41,22€ | -0,43% | -0,13€ | 41,69€ | 41,06€ | 1.048.221 | 18/03 17:55 |
TECHNIP ENER BR | 22,90€ | -1,46% | -0,34€ | 23,32€ | 22,84€ | 240.366 | 18/03 17:55 |
TELEPERFORMANCE | 85,04€ | -2,43% | -2,12€ | 88,02€ | 83,72€ | 441.358 | 18/03 17:55 |
TF1 | 8,48€ | 0,41% | 0,04€ | 8,58€ | 8,46€ | 141.592 | 18/03 17:55 |
THALES | 148,60€ | 1,33% | 1,95€ | 150,30€ | 147,10€ | 255.102 | 18/03 17:55 |
TOTALENERGIES | 62,63€ | 0,24% | 0,15€ | 63,00€ | 62,37€ | 3.014.932 | 18/03 17:55 |
TRIGANO | 146,90€ | 1,38% | 2,00€ | 148,20€ | 145,10€ | 9.527 | 18/03 17:55 |
UBISOFT ENTERTAIN. | 18,99€ | 0,11% | 0,02€ | 19,63€ | 18,99€ | 439.147 | 18/03 17:55 |
UNIB-RODAM-WES STPL | 70,88€ | 1,29% | 0,90€ | 71,32€ | 70,46€ | 316.991 | 18/03 17:55 |
VALEO | 11,29€ | 1,48% | 0,17€ | 11,43€ | 11,19€ | 1.385.941 | 18/03 17:55 |
VALLOUREC | 16,42€ | 5,39% | 0,84€ | 16,62€ | 15,68€ | 1.545.325 | 18/03 17:55 |
VALNEVA | 3,52€ | 1,73% | 0,06€ | 3,63€ | 3,51€ | 525.804 | 18/03 17:55 |
VEOLIA ENVIRONN. | 28,93€ | -1,09% | -0,32€ | 29,37€ | 28,92€ | 930.238 | 18/03 17:55 |
VERALLIA-144A REG S | 34,48€ | -2,16% | -0,76€ | 35,40€ | 34,48€ | 98.633 | 18/03 17:55 |
VICAT | 34,65€ | 0,00% | 0,00€ | 34,90€ | 34,20€ | 24.276 | 18/03 17:55 |
VINCI | 117,10€ | 0,09% | 0,10€ | 117,74€ | 116,48€ | 516.669 | 18/03 17:55 |
VIRBAC | 338,00€ | 2,58% | 8,50€ | 338,50€ | 329,00€ | 5.626 | 18/03 17:55 |
VIVENDI | 9,94€ | -0,26% | -0,03€ | 10,03€ | 9,91€ | 1.910.297 | 18/03 17:55 |
STORE ELECTRONIC | 127,00€ | -0,16% | -0,20€ | 130,80€ | 127,00€ | 25.270 | 18/03 17:55 |
WENDEL | 89,95€ | 0,84% | 0,75€ | 90,25€ | 89,20€ | 35.033 | 18/03 17:55 |
WORLDLINE | 10,20€ | -2,11% | -0,22€ | 10,53€ | 9,99€ | 1.778.986 | 18/03 17:55 |
X-FAB SILICON F | 7,11€ | 1,94% | 0,14€ | 7,17€ | 7,01€ | 340.467 | 18/03 17:55 |